medmix AG - MEDX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.6	11.64	11.64	11.88	11.54	54,155
February 19, 2026	11.38	11.58	11.58	11.64	11.36	54,967
February 18, 2026	11.2	11.44	11.44	11.44	11.18	41,259
February 17, 2026	11.38	11.28	11.28	11.44	11.2	34,322
February 16, 2026	11.66	11.46	11.46	11.66	11.38	39,911
February 13, 2026	11.6	11.66	11.66	11.8	11.46	102,699
February 12, 2026	11.96	11.54	11.54	11.96	11.46	49,309
February 11, 2026	12.12	11.88	11.88	12.12	11.74	38,334
February 10, 2026	11.8	11.96	11.96	12.12	11.8	83,437
February 09, 2026	11.52	11.78	11.78	11.86	11.52	48,119
February 06, 2026	11.66	11.7	11.7	11.76	11.52	48,745
February 05, 2026	11.5	11.74	11.74	11.8	11.5	29,448
February 04, 2026	11.36	11.68	11.68	11.82	11.36	54,269
February 03, 2026	11.34	11.46	11.46	11.52	11.32	44,431
February 02, 2026	11.42	11.48	11.48	11.54	11.3	39,703
January 30, 2026	11.4	11.46	11.46	11.58	11.34	72,989
January 29, 2026	11.42	11.38	11.38	11.5	11.26	69,865
January 28, 2026	11.56	11.46	11.46	11.74	11.42	37,403
January 27, 2026	11.9	11.62	11.62	11.9	11.52	54,506
January 26, 2026	12.3	11.82	11.82	12.36	11.76	86,601
January 23, 2026	12	12.08	12.08	12.24	11.92	74,203
January 22, 2026	11.9	11.98	11.98	12.08	11.9	47,807
January 21, 2026	11.6	11.8	11.8	11.8	11.5	105,518
January 20, 2026	11.66	11.64	11.64	11.74	11.52	69,699
January 19, 2026	11.82	11.84	11.84	11.86	11.62	79,725
January 16, 2026	11.92	11.98	11.98	12.02	11.82	68,746
January 15, 2026	12.08	12.06	12.06	12.08	11.78	60,280
January 14, 2026	12.02	12.02	12.02	12.16	11.88	41,468
January 13, 2026	11.7	11.98	11.98	12.1	11.56	128,290
January 12, 2026	11.72	11.66	11.66	11.76	11.5	86,450
January 09, 2026	11.6	11.56	11.56	11.72	11.38	85,349
January 08, 2026	11.66	11.6	11.6	11.66	11.4	45,406
January 07, 2026	11.52	11.64	11.64	11.74	11.42	84,530
January 06, 2026	11.26	11.42	11.42	11.48	11.12	61,441
January 05, 2026	11.36	11.26	11.26	11.58	11.06	68,984
December 30, 2025	11.12	11.24	11.24	11.26	11.04	63,341
December 29, 2025	11.1	11.12	11.12	11.24	11.08	71,323
December 23, 2025	10.96	11.02	11.02	11.18	10.92	84,863
December 22, 2025	10.92	10.96	10.96	11.06	10.8	62,730
December 19, 2025	10.7	10.86	10.86	11	10.7	83,241
December 18, 2025	10.64	10.76	10.76	10.76	10.56	66,989
December 17, 2025	10.62	10.68	10.68	10.76	10.54	39,433
December 16, 2025	10.54	10.66	10.66	10.72	10.52	54,782
December 15, 2025	10.58	10.62	10.62	10.64	10.46	55,301
December 12, 2025	10.7	10.6	10.6	10.84	10.58	61,736
December 11, 2025	10.52	10.7	10.7	10.8	10.44	81,513
December 10, 2025	10.38	10.46	10.46	10.58	10.32	63,622
December 09, 2025	10.32	10.42	10.42	10.58	10.32	63,229
December 08, 2025	10.72	10.56	10.56	10.88	10.5	66,088
December 05, 2025	10.66	10.78	10.78	10.84	10.52	86,692
December 04, 2025	10.48	10.58	10.58	10.74	10.48	78,405
December 03, 2025	10.48	10.52	10.52	10.9	10.4	97,192
December 02, 2025	10.38	10.5	10.5	10.6	10.18	99,996
December 01, 2025	10.52	10.44	10.44	10.64	10.36	78,977
November 28, 2025	10.12	10.52	10.52	10.52	9.98	126,445
November 27, 2025	9.91	10.2	10.2	10.2	9.87	129,122
November 26, 2025	9.65	9.91	9.91	10.02	9.62	126,935
November 25, 2025	8.78	9.63	9.63	9.77	8.73	344,538
November 24, 2025	8.41	8.7	8.7	8.91	8.41	1.15M
November 21, 2025	8.35	8.41	8.41	8.44	8.18	90,277

medmix AG (MEDX.SW) SIX